Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 45.29 | 45.34 | 45.29 | 45.33 | 178,953 | +0.03(+0.07%) |
Jun 05, 2024 | 45.29 | 45.32 | 45.25 | 45.30 | 309,711 | +0.08(+0.18%) |
Jun 04, 2024 | 45.21 | 45.27 | 45.20 | 45.22 | 191,906 | +0.04(+0.09%) |
Jun 03, 2024 | 45.12 | 45.21 | 45.12 | 45.18 | 199,215 | +0.03(+0.08%) |
May 31, 2024 | 45.05 | 45.16 | 45.05 | 45.15 | 150,878 | +0.16(+0.35%) |
May 30, 2024 | 44.95 | 45.02 | 44.94 | 44.99 | 211,507 | +0.06(+0.13%) |
May 29, 2024 | 44.98 | 44.98 | 44.93 | 44.93 | 138,945 | -0.10(-0.22%) |
May 28, 2024 | 45.10 | 45.11 | 45.01 | 45.03 | 99,374 | -0.03(-0.07%) |
May 24, 2024 | 45.05 | 45.09 | 45.02 | 45.06 | 136,594 | +0.03(+0.07%) |
May 23, 2024 | 45.11 | 45.11 | 45.01 | 45.03 | 108,901 | -0.06(-0.13%) |
May 22, 2024 | 45.12 | 45.12 | 45.08 | 45.09 | 142,151 | -0.05(-0.11%) |
May 21, 2024 | 45.15 | 45.15 | 45.13 | 45.14 | 135,751 | +0.00(+0.00%) |
May 20, 2024 | 45.16 | 45.16 | 45.13 | 45.14 | 258,454 | +0.03(+0.07%) |
May 17, 2024 | 45.09 | 45.14 | 45.09 | 45.11 | 204,744 | +0.00(+0.00%) |
May 16, 2024 | 45.14 | 45.14 | 45.09 | 45.11 | 139,870 | -0.03(-0.07%) |
May 15, 2024 | 45.05 | 45.16 | 45.05 | 45.14 | 116,087 | +0.13(+0.29%) |
May 14, 2024 | 45.00 | 45.01 | 44.97 | 45.01 | 155,335 | +0.04(+0.09%) |
May 13, 2024 | 45.01 | 45.01 | 44.97 | 44.97 | 104,848 | +0.00(+0.00%) |
May 10, 2024 | 44.99 | 44.99 | 44.94 | 44.97 | 131,879 | -0.01(-0.02%) |
May 09, 2024 | 44.96 | 45.00 | 44.94 | 44.98 | 113,422 | +0.01(+0.02%) |
May 08, 2024 | 44.96 | 44.97 | 44.93 | 44.97 | 126,291 | -0.02(-0.04%) |
May 07, 2024 | 45.01 | 45.03 | 44.98 | 44.99 | 140,044 | +0.00(+0.00%) |
May 06, 2024 | 44.99 | 45.01 | 44.96 | 44.99 | 153,078 | +0.06(+0.13%) |
May 03, 2024 | 44.93 | 44.97 | 44.90 | 44.93 | 207,768 | +0.11(+0.24%) |
May 02, 2024 | 44.75 | 44.82 | 44.72 | 44.82 | 176,616 | +0.14(+0.31%) |
May 01, 2024 | 44.60 | 44.70 | 44.57 | 44.68 | 153,681 | +0.09(+0.21%) |
Apr 30, 2024 | 44.64 | 44.67 | 44.58 | 44.58 | 145,557 | -0.11(-0.24%) |
Apr 29, 2024 | 44.65 | 44.74 | 44.61 | 44.69 | 308,746 | +0.11(+0.24%) |
Apr 26, 2024 | 44.56 | 44.60 | 44.56 | 44.58 | 158,224 | +0.05(+0.11%) |
Apr 25, 2024 | 44.53 | 44.56 | 44.50 | 44.53 | 129,822 | -0.11(-0.24%) |
Apr 24, 2024 | 44.65 | 44.68 | 44.61 | 44.64 | 163,143 | +0.00(+0.00%) |
Apr 23, 2024 | 44.58 | 44.71 | 44.55 | 44.64 | 155,156 | +0.10(+0.23%) |
Apr 22, 2024 | 44.51 | 44.54 | 44.51 | 44.54 | 118,959 | +0.04(+0.10%) |
Apr 19, 2024 | 44.47 | 44.50 | 44.43 | 44.50 | 160,676 | +0.07(+0.16%) |
Apr 18, 2024 | 44.49 | 44.49 | 44.40 | 44.43 | 141,157 | +0.08(+0.18%) |
Apr 17, 2024 | 44.43 | 44.46 | 44.34 | 44.35 | 311,014 | -0.03(-0.07%) |
Apr 16, 2024 | 44.44 | 44.45 | 44.36 | 44.38 | 250,891 | -0.12(-0.27%) |
Apr 15, 2024 | 44.52 | 44.54 | 44.48 | 44.50 | 216,513 | -0.05(-0.11%) |
Apr 12, 2024 | 44.57 | 44.60 | 44.54 | 44.54 | 98,939 | -0.01(-0.02%) |
Apr 11, 2024 | 44.57 | 44.57 | 44.51 | 44.55 | 160,483 | -0.03(-0.07%) |
Apr 10, 2024 | 44.64 | 44.64 | 44.55 | 44.58 | 1,817,979 | -0.21(-0.46%) |
Apr 09, 2024 | 44.77 | 44.81 | 44.77 | 44.79 | 101,894 | +0.04(+0.09%) |
Apr 08, 2024 | 44.73 | 44.76 | 44.73 | 44.75 | 108,565 | -0.01(-0.02%) |
Apr 05, 2024 | 44.80 | 44.80 | 44.76 | 44.76 | 258,713 | -0.04(-0.09%) |
Apr 04, 2024 | 44.79 | 44.82 | 44.77 | 44.80 | 826,259 | +0.06(+0.13%) |
Apr 03, 2024 | 44.70 | 44.76 | 44.69 | 44.74 | 226,192 | +0.04(+0.09%) |
Apr 02, 2024 | 44.72 | 44.75 | 44.70 | 44.70 | 195,318 | -0.04(-0.09%) |